Singapore markets closed
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
3,951.57 +34.93 (+0.89%) Dow
32,244.58 +382.60 (+1.20%) Nasdaq
11,675.54 +45.02 (+0.39%) Bitcoin USD
28,032.33 -189.67 (-0.67%) CMC Crypto 200
607.99 +8.32 (+1.39%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240119C00115000 | 2023-01-24 1:52PM EDT | 115.00 | 230.00 | 213.30 | 216.80 | 0.00 | - | 1 | 109 | 0.00% |
| LLY240119C00120000 | 2023-02-28 2:50PM EDT | 120.00 | 195.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240119C00125000 | 2022-12-13 11:17AM EDT | 125.00 | 241.00 | 234.00 | 237.95 | 0.00 | - | 1 | 3 | 135.09% |
| LLY240119C00130000 | 2023-01-12 3:58PM EDT | 130.00 | 230.31 | 216.15 | 219.50 | 0.00 | - | 5 | 2 | 100.58% |
| LLY240119C00145000 | 2022-11-28 10:32AM EDT | 145.00 | 225.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240119C00150000 | 2023-03-09 3:02PM EDT | 150.00 | 171.90 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| LLY240119C00155000 | 2023-02-28 12:19PM EDT | 155.00 | 163.12 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| LLY240119C00160000 | 2023-03-15 1:27PM EDT | 160.00 | 173.23 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| LLY240119C00165000 | 2023-02-22 10:59AM EDT | 165.00 | 170.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LLY240119C00170000 | 2022-11-17 4:46PM EDT | 170.00 | 198.22 | 194.05 | 198.45 | 0.00 | - | 2 | 28 | 108.55% |
| LLY240119C00175000 | 2023-02-15 2:50PM EDT | 175.00 | 170.02 | 157.00 | 161.00 | 0.00 | - | 2 | 7 | 44.75% |
| LLY240119C00180000 | 2022-12-21 3:30PM EDT | 180.00 | 195.56 | 170.00 | 174.00 | 0.00 | - | 22 | 9 | 78.70% |
| LLY240119C00185000 | 2022-12-21 3:28PM EDT | 185.00 | 191.09 | 165.55 | 169.45 | 0.00 | - | 16 | 7 | 76.90% |
| LLY240119C00190000 | 2023-01-17 2:55PM EDT | 190.00 | 177.10 | 145.15 | 149.00 | 0.00 | - | 1 | 26 | 48.65% |
| LLY240119C00195000 | 2023-02-07 2:29PM EDT | 195.00 | 148.77 | 128.45 | 132.20 | 0.00 | - | 3 | 1,003 | 0.00% |
| LLY240119C00200000 | 2023-03-07 4:34PM EDT | 200.00 | 120.58 | 0.00 | 0.00 | 0.00 | - | 3 | 272 | 0.00% |
| LLY240119C00210000 | 2023-02-28 12:47PM EDT | 210.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 2 | 755 | 0.00% |
| LLY240119C00220000 | 2023-02-28 4:21PM EDT | 220.00 | 103.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,001 | 0.00% |
| LLY240119C00230000 | 2023-01-19 2:28PM EDT | 230.00 | 133.16 | 110.35 | 113.15 | 0.00 | - | 6 | 32 | 42.38% |
| LLY240119C00240000 | 2023-03-17 2:45PM EDT | 240.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 5 | 390 | 0.00% |
| LLY240119C00250000 | 2023-03-14 12:22PM EDT | 250.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| LLY240119C00260000 | 2023-02-02 12:18PM EDT | 260.00 | 82.50 | 75.55 | 79.25 | 0.00 | - | 1 | 242 | 26.56% |
| LLY240119C00270000 | 2023-03-07 10:35AM EDT | 270.00 | 69.68 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| LLY240119C00280000 | 2023-03-07 4:07PM EDT | 280.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| LLY240119C00290000 | 2023-03-17 9:53AM EDT | 290.00 | 66.03 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| LLY240119C00300000 | 2023-03-17 2:31PM EDT | 300.00 | 57.72 | 0.00 | 0.00 | 0.00 | - | 1 | 527 | 0.00% |
| LLY240119C00310000 | 2023-03-20 10:04AM EDT | 310.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 0.00% |
| LLY240119C00320000 | 2023-03-20 10:04AM EDT | 320.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 0.00% |
| LLY240119C00330000 | 2023-03-20 10:37AM EDT | 330.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| LLY240119C00340000 | 2023-03-16 1:50PM EDT | 340.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 366 | 0.39% |
| LLY240119C00350000 | 2023-03-20 2:36PM EDT | 350.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 5 | 567 | 1.56% |
| LLY240119C00360000 | 2023-03-20 11:45AM EDT | 360.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 4 | 613 | 1.56% |
| LLY240119C00370000 | 2023-03-17 12:37PM EDT | 370.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 512 | 3.13% |
| LLY240119C00380000 | 2023-03-17 3:01PM EDT | 380.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 315 | 3.13% |
| LLY240119C00390000 | 2023-03-17 3:01PM EDT | 390.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 5 | 412 | 3.13% |
| LLY240119C00400000 | 2023-03-20 2:36PM EDT | 400.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 7 | 423 | 3.13% |
| LLY240119C00410000 | 2023-03-20 3:02PM EDT | 410.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 6.25% |
| LLY240119C00420000 | 2023-03-20 12:40PM EDT | 420.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 528 | 6.25% |
| LLY240119C00430000 | 2023-03-16 11:07AM EDT | 430.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 3 | 175 | 6.25% |
| LLY240119C00440000 | 2023-03-20 2:56PM EDT | 440.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 6.25% |
| LLY240119C00450000 | 2023-03-20 2:55PM EDT | 450.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 6 | 304 | 6.25% |
| LLY240119C00460000 | 2023-03-20 2:51PM EDT | 460.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 6.25% |
| LLY240119C00470000 | 2023-03-20 2:55PM EDT | 470.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 16 | 254 | 6.25% |
| LLY240119C00480000 | 2023-03-13 12:29PM EDT | 480.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 477 | 6.25% |
| LLY240119C00490000 | 2023-03-16 3:08PM EDT | 490.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 6.25% |
| LLY240119C00500000 | 2023-03-17 10:39AM EDT | 500.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 426 | 6.25% |
| LLY240119C00520000 | 2023-03-16 9:32AM EDT | 520.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| LLY240119C00540000 | 2023-03-20 12:04PM EDT | 540.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 23 | 798 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240119P00115000 | 2023-03-13 11:37AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,026 | 25.00% |
| LLY240119P00120000 | 2023-03-02 4:05PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 25.00% |
| LLY240119P00125000 | 2022-12-06 10:38AM EDT | 125.00 | 0.63 | 0.00 | 1.48 | 0.00 | - | 2 | 265 | 52.73% |
| LLY240119P00130000 | 2023-02-02 1:04PM EDT | 130.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 5 | 23 | 50.88% |
| LLY240119P00135000 | 2022-12-21 3:43PM EDT | 135.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 3 | 9 | 51.32% |
| LLY240119P00140000 | 2023-01-13 12:34PM EDT | 140.00 | 0.68 | 0.00 | 1.29 | 0.00 | - | 1 | 17 | 51.65% |
| LLY240119P00145000 | 2023-01-13 4:55PM EDT | 145.00 | 0.66 | 0.00 | 1.41 | 0.00 | - | 65 | 57 | 50.55% |
| LLY240119P00150000 | 2023-02-21 11:38AM EDT | 150.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 12.50% |
| LLY240119P00155000 | 2023-01-30 10:59AM EDT | 155.00 | 0.75 | 0.10 | 1.73 | 0.00 | - | 2 | 28 | 48.74% |
| LLY240119P00160000 | 2023-03-07 12:21PM EDT | 160.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 173 | 12.50% |
| LLY240119P00165000 | 2023-03-17 11:52AM EDT | 165.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 64 | 123 | 12.50% |
| LLY240119P00170000 | 2023-03-02 1:55PM EDT | 170.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 12.50% |
| LLY240119P00175000 | 2023-03-01 12:40PM EDT | 175.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 40 | 55 | 12.50% |
| LLY240119P00180000 | 2023-03-06 10:57AM EDT | 180.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| LLY240119P00185000 | 2023-03-07 2:15PM EDT | 185.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 12 | 82 | 12.50% |
| LLY240119P00190000 | 2023-02-02 1:47PM EDT | 190.00 | 2.70 | 0.99 | 3.30 | 0.00 | - | 1 | 105 | 42.90% |
| LLY240119P00195000 | 2023-02-28 11:38AM EDT | 195.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 12.50% |
| LLY240119P00200000 | 2023-03-16 10:46AM EDT | 200.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 428 | 12.50% |
| LLY240119P00210000 | 2023-03-15 12:22PM EDT | 210.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 28 | 831 | 12.50% |
| LLY240119P00220000 | 2023-03-16 10:07AM EDT | 220.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 6.25% |
| LLY240119P00230000 | 2023-03-13 11:52AM EDT | 230.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| LLY240119P00240000 | 2023-03-16 10:24AM EDT | 240.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 454 | 6.25% |
| LLY240119P00250000 | 2023-03-17 12:42PM EDT | 250.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 125 | 471 | 6.25% |
| LLY240119P00260000 | 2023-03-20 3:53PM EDT | 260.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 6.25% |
| LLY240119P00270000 | 2023-03-15 10:12AM EDT | 270.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 6.25% |
| LLY240119P00280000 | 2023-03-15 10:16AM EDT | 280.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 3.13% |
| LLY240119P00290000 | 2023-03-20 11:36AM EDT | 290.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 10 | 547 | 3.13% |
| LLY240119P00300000 | 2023-03-20 1:25PM EDT | 300.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,007 | 3.13% |
| LLY240119P00310000 | 2023-03-16 10:24AM EDT | 310.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 387 | 1.56% |
| LLY240119P00320000 | 2023-03-15 10:38AM EDT | 320.00 | 28.76 | 0.00 | 0.00 | 0.00 | - | 5 | 660 | 0.78% |
| LLY240119P00330000 | 2023-03-20 1:26PM EDT | 330.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 806 | 0.39% |
| LLY240119P00340000 | 2023-03-14 11:03AM EDT | 340.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 14 | 932 | 0.00% |
| LLY240119P00350000 | 2023-03-13 9:45AM EDT | 350.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 10 | 764 | 0.00% |
| LLY240119P00360000 | 2023-03-15 1:36PM EDT | 360.00 | 48.18 | 0.00 | 0.00 | 0.00 | - | 8 | 591 | 0.00% |
| LLY240119P00370000 | 2023-02-28 4:23PM EDT | 370.00 | 67.55 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| LLY240119P00380000 | 2023-02-28 4:23PM EDT | 380.00 | 73.55 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| LLY240119P00390000 | 2023-02-14 3:13PM EDT | 390.00 | 53.70 | 66.70 | 70.10 | 0.00 | - | 30 | 33 | 26.58% |
| LLY240119P00400000 | 2023-02-27 2:01PM EDT | 400.00 | 83.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| LLY240119P00420000 | 2023-02-16 12:58PM EDT | 420.00 | 90.97 | 91.65 | 94.50 | 0.00 | - | 4 | 0 | 26.36% |
| LLY240119P00430000 | 2022-12-12 3:22PM EDT | 430.00 | 80.25 | 77.85 | 82.45 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240119P00440000 | 2022-11-16 3:37PM EDT | 440.00 | 98.00 | 88.60 | 92.15 | 0.00 | - | - | 0 | 0.00% |
| LLY240119P00450000 | 2022-07-26 1:31PM EDT | 450.00 | 126.26 | 134.55 | 137.60 | 0.00 | - | 2 | 3 | 44.78% |
| LLY240119P00460000 | 2023-02-27 3:07PM EDT | 460.00 | 141.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240119P00470000 | 2022-08-04 10:47AM EDT | 470.00 | 165.35 | 167.00 | 171.50 | 0.00 | - | - | 2 | 58.62% |
| LLY240119P00480000 | 2023-02-24 1:48PM EDT | 480.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240119P00490000 | 2023-02-27 4:05PM EDT | 490.00 | 173.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240119P00500000 | 2022-11-01 10:12AM EDT | 500.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| LLY240119P00520000 | 2023-02-06 11:23AM EDT | 520.00 | 181.20 | 207.90 | 211.50 | 0.00 | - | - | 0 | 57.03% |
| LLY240119P00540000 | 2023-03-13 10:09AM EDT | 540.00 | 211.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
